Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 6.025 | 6.222 | 5.861 | 5.911 | 189,168 | -0.16(-2.71%) |
Mar 30, 2020 | 6.355 | 6.355 | 6.019 | 6.076 | 557,064 | -0.34(-5.24%) |
Mar 27, 2020 | 6.336 | 6.724 | 6.073 | 6.412 | 315,349 | -0.15(-2.22%) |
Mar 26, 2020 | 5.943 | 7.097 | 5.943 | 6.558 | 620,483 | +0.69(+11.77%) |
Mar 25, 2020 | 5.430 | 6.748 | 5.417 | 5.867 | 712,906 | +0.41(+7.55%) |
Mar 24, 2020 | 4.885 | 5.639 | 4.885 | 5.455 | 874,722 | +0.61(+12.48%) |
Mar 23, 2020 | 5.259 | 5.347 | 4.625 | 4.850 | 1,151,988 | -0.75(-13.41%) |
Mar 20, 2020 | 5.911 | 6.272 | 5.569 | 5.601 | 356,385 | -0.38(-6.36%) |
Mar 19, 2020 | 4.961 | 6.032 | 4.306 | 5.981 | 583,470 | +0.84(+16.26%) |
Mar 18, 2020 | 5.766 | 6.019 | 4.505 | 5.145 | 1,278,709 | -1.15(-18.23%) |
Mar 17, 2020 | 6.665 | 7.007 | 6.146 | 6.291 | 470,424 | -0.84(-11.73%) |
Mar 16, 2020 | 7.153 | 7.153 | 6.564 | 7.128 | 499,298 | -0.72(-9.13%) |
Mar 13, 2020 | 7.939 | 8.224 | 7.489 | 7.844 | 593,134 | +0.30(+4.03%) |
Mar 12, 2020 | 8.142 | 8.142 | 7.369 | 7.540 | 565,612 | -1.01(-11.85%) |
Mar 11, 2020 | 8.794 | 8.800 | 8.477 | 8.553 | 293,702 | -0.40(-4.46%) |
Mar 10, 2020 | 9.136 | 9.238 | 8.745 | 8.953 | 438,734 | +0.05(+0.57%) |
Mar 09, 2020 | 9.086 | 9.124 | 8.775 | 8.902 | 411,172 | -0.81(-8.35%) |
Mar 06, 2020 | 9.814 | 9.814 | 9.548 | 9.713 | 354,333 | -0.23(-2.36%) |
Mar 05, 2020 | 9.947 | 10.05 | 9.903 | 9.947 | 169,047 | -0.13(-1.32%) |
Mar 04, 2020 | 9.985 | 10.11 | 9.954 | 10.08 | 348,012 | +0.21(+2.12%) |
Mar 03, 2020 | 10.00 | 10.27 | 9.846 | 9.871 | 310,753 | -0.06(-0.57%) |
Mar 02, 2020 | 9.643 | 9.960 | 9.643 | 9.928 | 251,939 | +0.37(+3.84%) |
Feb 28, 2020 | 9.738 | 9.738 | 9.396 | 9.561 | 530,001 | -0.36(-3.58%) |
Feb 27, 2020 | 10.18 | 10.18 | 9.754 | 9.916 | 556,422 | -0.33(-3.21%) |
Feb 26, 2020 | 10.21 | 10.37 | 10.20 | 10.24 | 216,070 | +0.08(+0.75%) |
Feb 25, 2020 | 10.65 | 10.68 | 10.12 | 10.17 | 449,456 | -0.48(-4.52%) |
Feb 24, 2020 | 10.80 | 10.80 | 10.60 | 10.65 | 321,551 | -0.17(-1.58%) |
Feb 21, 2020 | 10.87 | 10.89 | 10.78 | 10.82 | 263,264 | -0.07(-0.64%) |
Feb 20, 2020 | 10.80 | 10.89 | 10.80 | 10.89 | 86,089 | +0.10(+0.94%) |
Feb 19, 2020 | 10.83 | 10.85 | 10.79 | 10.79 | 94,443 | -0.05(-0.47%) |
Feb 18, 2020 | 10.83 | 10.85 | 10.81 | 10.84 | 114,527 | +0.01(+0.06%) |
Feb 14, 2020 | 10.85 | 10.87 | 10.80 | 10.83 | 90,753 | -0.01(-0.12%) |
Feb 13, 2020 | 10.78 | 10.85 | 10.77 | 10.85 | 275,324 | +0.05(+0.47%) |
Feb 12, 2020 | 10.84 | 10.84 | 10.77 | 10.80 | 165,496 | -0.01(-0.12%) |
Feb 11, 2020 | 10.82 | 10.82 | 10.78 | 10.81 | 108,594 | +0.03(+0.23%) |
Feb 10, 2020 | 10.80 | 10.80 | 10.77 | 10.78 | 94,060 | -0.04(-0.35%) |
Feb 07, 2020 | 10.77 | 10.82 | 10.77 | 10.82 | 79,389 | +0.01(+0.12%) |
Feb 06, 2020 | 10.78 | 10.81 | 10.77 | 10.81 | 155,624 | +0.03(+0.23%) |
Feb 05, 2020 | 10.74 | 10.79 | 10.73 | 10.78 | 139,159 | +0.05(+0.47%) |
Feb 04, 2020 | 10.71 | 10.73 | 10.69 | 10.73 | 94,996 | +0.08(+0.71%) |
Feb 03, 2020 | 10.65 | 10.72 | 10.65 | 10.66 | 234,180 | +0.00(+0.00%) |
Jan 31, 2020 | 10.70 | 10.71 | 10.63 | 10.66 | 174,089 | -0.04(-0.41%) |
Jan 30, 2020 | 10.65 | 10.71 | 10.65 | 10.70 | 257,107 | +0.01(+0.06%) |
Jan 29, 2020 | 10.71 | 10.75 | 10.69 | 10.69 | 282,265 | -0.02(-0.18%) |
Jan 28, 2020 | 10.70 | 10.72 | 10.70 | 10.71 | 99,617 | +0.04(+0.42%) |
Jan 27, 2020 | 10.64 | 10.68 | 10.62 | 10.67 | 153,026 | -0.04(-0.41%) |
Jan 24, 2020 | 10.79 | 10.83 | 10.71 | 10.71 | 223,490 | -0.08(-0.70%) |
Jan 23, 2020 | 10.80 | 10.82 | 10.77 | 10.79 | 136,900 | -0.03(-0.23%) |
Jan 22, 2020 | 10.79 | 10.83 | 10.79 | 10.82 | 114,651 | +0.04(+0.41%) |
Jan 21, 2020 | 10.76 | 10.79 | 10.75 | 10.77 | 180,426 | -0.03(-0.24%) |
Jan 17, 2020 | 10.79 | 10.82 | 10.77 | 10.80 | 145,047 | +0.01(+0.12%) |
Jan 16, 2020 | 10.76 | 10.78 | 10.75 | 10.78 | 87,322 | +0.06(+0.53%) |
Jan 15, 2020 | 10.69 | 10.76 | 10.68 | 10.73 | 181,685 | +0.04(+0.38%) |
Jan 14, 2020 | 10.68 | 10.71 | 10.67 | 10.69 | 111,555 | +0.02(+0.16%) |
Jan 13, 2020 | 10.64 | 10.69 | 10.64 | 10.67 | 1,474,380 | +0.03(+0.24%) |
Jan 10, 2020 | 10.64 | 10.65 | 10.64 | 10.64 | 250,795 | -0.01(-0.06%) |
Jan 09, 2020 | 10.64 | 10.67 | 10.64 | 10.65 | 93,630 | +0.01(+0.12%) |
Jan 08, 2020 | 10.63 | 10.65 | 10.61 | 10.64 | 79,607 | +0.01(+0.06%) |
Jan 07, 2020 | 10.64 | 10.65 | 10.61 | 10.63 | 289,963 | -0.01(-0.06%) |
Jan 06, 2020 | 10.61 | 10.64 | 10.58 | 10.64 | 359,343 | +0.03(+0.24%) |
Jan 03, 2020 | 10.56 | 10.63 | 10.56 | 10.61 | 97,224 | -0.01(-0.12%) |